NYSE:CB | Historical Stock Price | Chubb Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.09$17.74$44.43$111.25$278.58$697.581993-03-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$153.92$268.661,220,300——
2020-12-30$151.93$265.19675,300——
2020-12-29$150.90$263.39727,400——
2020-12-28$151.88$265.10865,900——
2020-12-24$150.83$263.27422,400——
2020-12-23$151.06$263.67965,100——
2020-12-22$150.17$262.121,523,300——
2020-12-21$151.75$264.871,638,800——
2020-12-18$152.36$265.943,609,400——
2020-12-17$153.41$267.771,671,300——
2020-12-16$154.16$267.721,563,300——
2020-12-15$154.39$268.121,825,200——
2020-12-14$150.86$261.991,639,100——
2020-12-11$153.74$266.991,504,500——
2020-12-10$153.68$266.891,997,100——
2020-12-09$153.03$265.762,088,900——
2020-12-08$152.40$264.661,525,400——
2020-12-07$152.34$264.561,260,500——
2020-12-04$155.42$269.911,457,100——
2020-12-03$153.99$267.422,002,000——
2020-12-02$153.18$266.022,082,900——
2020-12-01$152.63$265.062,197,200——
2020-11-30$147.83$256.735,984,100——
2020-11-27$151.42$262.96906,400——
2020-11-25$152.53$264.891,690,100——
2020-11-24$154.75$268.742,375,000——
2020-11-23$149.03$258.811,444,000——
2020-11-20$148.88$258.552,042,200——
2020-11-19$147.37$255.932,126,300——
2020-11-18$149.28$259.241,595,400——
2020-11-17$150.03$260.551,670,700——
2020-11-16$151.36$262.861,433,100——
2020-11-13$149.26$259.211,583,700——
2020-11-12$146.18$253.861,872,200——
2020-11-11$149.03$258.811,603,500——
2020-11-10$151.50$263.103,016,000——
2020-11-09$146.98$255.254,092,900——
2020-11-06$137.69$239.121,724,900——
2020-11-05$136.73$237.451,697,200——
2020-11-04$132.95$230.891,799,500——
2020-11-03$135.28$234.933,096,200——
2020-11-02$134.62$233.792,708,800——
2020-10-30$129.91$225.613,557,200——
2020-10-29$132.75$230.543,946,000——
2020-10-28$127.42$221.284,251,900——
2020-10-27$123.41$214.321,519,000——
2020-10-26$125.99$218.801,323,600——
2020-10-23$129.02$224.061,259,800——
2020-10-22$127.63$221.652,174,000——
2020-10-21$128.22$222.673,800,300——
2020-10-20$119.30$207.182,469,300——
2020-10-19$116.92$203.051,628,800——
2020-10-16$119.26$207.111,249,400——
2020-10-15$120.16$208.671,414,500——
2020-10-14$118.56$205.90994,500——
2020-10-13$118.57$205.911,738,200——
2020-10-12$123.45$214.391,542,300——
2020-10-09$120.45$209.181,241,300——
2020-10-08$121.28$210.621,236,300——
2020-10-07$119.11$206.851,955,300——
2020-10-06$117.26$203.641,541,400——
2020-10-05$119.10$206.831,301,800——
2020-10-02$116.56$202.421,255,800——
2020-10-01$115.88$201.241,459,300——
2020-09-30$116.12$201.661,805,300——
2020-09-29$114.34$198.572,480,800——
2020-09-28$116.97$203.131,665,700——
2020-09-25$113.85$197.721,812,300——
2020-09-24$113.99$197.961,804,000——
2020-09-23$113.85$197.721,766,000——
2020-09-22$116.04$201.521,732,500——
2020-09-21$115.99$201.432,036,000——
2020-09-18$117.42$203.922,604,300——
2020-09-17$117.03$203.242,054,300——
2020-09-16$118.59$204.592,014,200——
2020-09-15$117.66$202.992,136,500——
2020-09-14$120.88$208.541,750,500——
2020-09-11$120.67$208.181,766,200——
2020-09-10$119.23$205.701,795,600——
2020-09-09$122.22$210.861,403,100——
2020-09-08$121.11$208.941,757,400——
2020-09-04$125.56$216.621,420,400——
2020-09-03$124.01$213.941,436,000——
2020-09-02$125.83$217.081,783,500——
2020-09-01$124.86$215.411,110,700——
2020-08-31$125.00$215.651,568,200——
2020-08-28$126.39$218.051,397,600——
2020-08-27$127.76$220.411,684,900——
2020-08-26$125.59$216.671,476,600——
2020-08-25$125.91$217.221,324,200——
2020-08-24$124.42$214.651,670,600——
2020-08-21$121.92$210.341,523,600——
2020-08-20$123.44$212.961,793,200——
2020-08-19$123.93$213.811,480,700——
2020-08-18$125.08$215.791,489,900——
2020-08-17$125.84$217.101,670,600——
2020-08-14$130.14$224.521,412,800——
2020-08-13$131.20$226.351,635,200——
2020-08-12$130.28$224.761,913,500——
2020-08-11$132.01$227.751,665,000——
2020-08-10$130.96$225.931,309,200——
2020-08-07$129.95$224.191,284,300——
2020-08-06$126.56$218.341,247,900——
2020-08-05$125.67$216.811,588,500——
2020-08-04$124.76$215.241,775,700——
2020-08-03$126.45$218.151,851,600——
2020-07-31$127.24$219.522,207,700——
2020-07-30$130.00$224.282,094,000——
2020-07-29$131.94$227.622,575,000——
2020-07-28$131.96$227.661,702,100——
2020-07-27$132.39$228.401,860,900——
2020-07-24$134.91$232.751,153,300——
2020-07-23$135.34$233.491,288,100——
2020-07-22$135.78$234.251,240,500——
2020-07-21$135.55$233.851,199,200——
2020-07-20$134.28$231.661,490,800——
2020-07-17$135.95$234.541,329,400——
2020-07-16$136.03$234.682,170,800——
2020-07-15$132.80$229.111,893,300——
2020-07-14$130.74$225.551,317,000——
2020-07-13$128.31$221.361,413,500——
2020-07-10$128.43$221.571,556,000——
2020-07-09$124.34$214.511,753,000——
2020-07-08$127.86$220.591,914,500——
2020-07-07$127.17$219.402,334,600——
2020-07-06$127.29$219.601,463,100——
2020-07-02$125.57$216.631,155,200——
2020-07-01$125.66$216.791,271,200——
2020-06-30$126.62$218.451,968,500——
2020-06-29$125.70$216.861,382,200——
2020-06-26$123.96$213.863,237,500——
2020-06-25$128.56$221.791,300,800——
2020-06-24$126.17$217.671,905,500——
2020-06-23$129.38$223.211,853,100——
2020-06-22$127.38$219.761,599,000——
2020-06-19$127.95$220.742,467,900——
2020-06-18$129.65$223.671,212,000——
2020-06-17$129.70$222.411,524,700——
2020-06-16$130.46$223.721,783,200——
2020-06-15$129.20$221.562,709,800——
2020-06-12$125.69$215.542,080,900——
2020-06-11$121.44$208.253,270,200——
2020-06-10$130.98$224.612,475,300——
2020-06-09$137.69$236.122,629,500——
2020-06-08$140.70$241.283,646,600——
2020-06-05$140.67$241.234,914,900——
2020-06-04$134.53$230.704,305,900——
2020-06-03$126.45$216.844,247,900——
2020-06-02$121.70$208.704,051,800——
2020-06-01$119.56$205.032,395,500——
2020-05-29$121.94$209.112,488,400——
2020-05-28$123.71$212.143,012,800——
2020-05-27$122.97$210.873,809,300——
2020-05-26$118.32$202.904,080,000——
2020-05-22$117.00$200.644,796,200——
2020-05-21$113.08$193.915,550,400——
2020-05-20$104.61$179.392,527,800——
2020-05-19$102.03$174.962,626,800——
2020-05-18$105.34$180.643,187,900——
2020-05-15$99.49$170.615,508,000——
2020-05-14$98.85$169.513,760,100——
2020-05-13$98.51$168.933,258,400——
2020-05-12$101.59$174.213,612,700——
2020-05-11$101.83$174.623,910,600——
2020-05-08$101.95$174.834,828,000——
2020-05-07$98.99$169.754,543,800——
2020-05-06$95.25$163.343,164,800——
2020-05-05$100.16$171.762,762,300——
2020-05-04$99.34$170.353,442,700——
2020-05-01$101.59$174.212,420,000——
2020-04-30$108.01$185.223,038,100——
2020-04-29$112.07$192.182,560,200——
2020-04-28$110.41$189.343,089,100——
2020-04-27$106.53$182.685,051,700——
2020-04-24$104.02$178.383,894,800——
2020-04-23$104.08$178.483,403,400——
2020-04-22$106.22$182.154,865,000——
2020-04-21$112.39$192.733,098,700——
2020-04-20$114.64$196.593,123,800——
2020-04-17$118.79$203.713,542,400——
2020-04-16$111.95$191.982,634,300——
2020-04-15$116.50$199.782,919,400——
2020-04-14$122.50$210.072,229,600——
2020-04-13$119.61$205.113,400,100——
2020-04-09$122.27$209.672,719,200——
2020-04-08$114.61$196.542,374,500——
2020-04-07$112.03$192.112,396,100——
2020-04-06$110.76$189.943,005,300——
2020-04-03$102.82$176.321,868,100——
2020-04-02$105.93$181.652,256,600——
2020-04-01$104.17$178.632,313,200——
2020-03-31$111.69$191.533,075,500——
2020-03-30$114.04$195.562,792,700——
2020-03-27$108.41$185.913,714,800——
2020-03-26$109.22$187.294,073,900——
2020-03-25$101.80$174.574,168,100——
2020-03-24$102.56$175.873,525,000——
2020-03-23$94.20$161.543,960,800——
2020-03-20$101.56$174.164,849,700——
2020-03-19$98.53$168.963,600,900——
2020-03-18$99.81$169.874,346,700——
2020-03-17$110.08$187.354,513,400——
2020-03-16$101.42$172.614,112,700——
2020-03-13$121.86$207.405,280,200——
2020-03-12$116.74$198.693,339,900——
2020-03-11$131.29$223.452,664,200——
2020-03-10$139.10$236.742,602,200——
2020-03-09$134.97$229.713,246,600——
2020-03-06$144.82$246.483,488,900——
2020-03-05$144.89$246.602,569,500——
2020-03-04$151.94$258.592,147,900——
2020-03-03$146.18$248.792,838,300——
2020-03-02$151.81$258.373,069,400——
2020-02-28$145.03$246.833,792,900——
2020-02-27$150.11$255.483,118,900——
2020-02-26$158.03$268.962,354,700——
2020-02-25$157.21$267.562,502,200——
2020-02-24$160.49$273.151,919,200——
2020-02-21$163.75$278.691,267,700——
2020-02-20$163.15$277.672,265,600——
2020-02-19$164.21$279.481,451,100——
2020-02-18$163.50$278.271,366,100——
2020-02-14$164.56$280.071,246,300——
2020-02-13$164.83$280.531,612,700——
2020-02-12$163.89$278.931,174,600——
2020-02-11$164.14$279.361,718,600——
2020-02-10$163.35$278.011,511,000——
2020-02-07$162.73$276.961,908,200——
2020-02-06$163.22$277.793,035,600——
2020-02-05$165.33$281.383,119,400——
2020-02-04$154.30$262.611,880,600——
2020-02-03$153.23$260.791,831,900——
2020-01-31$151.99$258.682,336,300——
2020-01-30$154.14$262.341,267,100——
2020-01-29$150.89$256.811,266,200——
2020-01-28$150.96$256.931,716,500——
2020-01-27$150.38$255.941,163,100——
2020-01-24$152.01$258.711,476,400——
2020-01-23$152.09$258.852,514,000——
2020-01-22$153.83$261.811,098,000——
2020-01-21$152.74$259.961,427,000——
2020-01-17$153.69$261.572,009,300——
2020-01-16$152.66$259.821,101,800——
2020-01-15$151.29$257.491,367,900——
2020-01-14$150.76$256.591,410,600——
2020-01-13$150.90$256.821,672,300——
2020-01-10$150.99$256.982,363,000——
2020-01-09$153.95$262.021,796,900——
2020-01-08$152.87$260.182,106,300——
2020-01-07$153.92$261.961,505,900——
2020-01-06$157.06$267.311,281,800——
2020-01-03$155.78$265.131,176,000——
2020-01-02$156.02$265.542,037,800——